Australia markets open in 2 hours

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.30+0.35 (+3.52%)
At close: 04:00PM EDT
10.18 -0.12 (-1.17%)
After hours: 04:45PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202211.5811.7910.2210.3010.308,280,729
03 Oct 20229.6710.049.309.959.955,076,200
30 Sept 20229.669.779.389.399.395,979,500
29 Sept 20229.7910.169.419.689.683,247,100
28 Sept 20229.5610.249.569.959.951,988,600
27 Sept 20229.8510.069.479.559.552,118,800
26 Sept 202210.3310.659.599.629.623,690,400
23 Sept 202210.7610.8310.1510.3210.321,771,100
22 Sept 202210.2010.9910.2010.9110.917,432,700
21 Sept 202210.5210.7210.1910.2910.294,666,200
20 Sept 202210.2210.6610.1010.4410.444,332,700
19 Sept 202210.0510.409.8410.3510.356,753,400
16 Sept 202210.4210.429.9810.0910.096,790,700
15 Sept 202210.4410.7410.4410.5910.592,721,700
14 Sept 202210.6310.8210.3510.6010.602,813,600
13 Sept 202210.9711.0910.5810.6410.641,967,900
12 Sept 202211.5111.5511.0311.3911.395,913,600
09 Sept 202210.6611.5710.6411.5011.505,983,000
08 Sept 202210.0010.399.9510.3610.361,939,500
07 Sept 202210.3010.3810.0510.1310.131,266,600
06 Sept 202210.1510.4610.0010.2710.272,562,500
02 Sept 202210.3910.5210.1210.1910.191,943,900
01 Sept 202210.4210.439.9710.2210.221,687,000
31 Aug 202210.8110.9010.5110.5310.531,267,000
30 Aug 202211.0511.3210.7210.7510.751,439,100
29 Aug 202210.9511.3110.8511.0411.041,699,400
26 Aug 202211.6011.8410.9010.9210.921,890,800
25 Aug 202211.6511.7510.9611.4111.412,848,500
24 Aug 202210.5011.8710.3711.0111.013,496,600
23 Aug 202210.6010.7610.2910.3110.311,054,300
22 Aug 202210.7010.8110.6210.7510.751,298,000
19 Aug 202211.1411.2810.8510.9010.90880,300
18 Aug 202211.4711.4911.1711.3811.384,608,100
17 Aug 202211.9211.9211.4011.5511.55828,700
16 Aug 202212.0112.2711.8112.1712.17779,800
15 Aug 202212.3612.5612.0912.1612.16624,400
12 Aug 202212.1612.4312.0912.3612.361,077,500
11 Aug 202212.1212.3911.9412.0712.07944,500
10 Aug 202211.7112.1711.7112.0212.021,416,900
09 Aug 202211.9712.2511.4411.4611.461,064,000
08 Aug 202211.9612.4911.8112.1512.151,908,200
05 Aug 202211.7512.1111.3511.7711.772,241,300
04 Aug 202212.6913.0911.9212.1012.103,267,800
03 Aug 202212.5313.1612.4113.0313.035,725,600
02 Aug 202212.4212.7812.3112.3412.342,573,300
01 Aug 202212.2112.8812.0612.6012.603,606,900
29 July 202212.4312.6212.0112.2712.272,966,500
28 July 202212.3412.6812.1212.3812.385,324,000
27 July 202211.7712.5111.7712.3912.393,820,000
26 July 202212.3712.4911.6511.7011.701,368,800
25 July 202212.5812.5912.3612.4912.49756,600
22 July 202212.9813.1612.4412.5712.571,563,500
21 July 202212.9513.3012.8113.0013.001,452,800
20 July 202212.6113.1912.5613.0713.071,172,800
19 July 202212.3612.6612.1912.6012.601,059,400
18 July 202212.2812.7112.0812.1712.172,295,500
15 July 202212.0012.2111.6712.0912.091,769,100
14 July 202212.3212.3211.8211.8911.891,849,600
13 July 202212.3112.6512.0412.5012.501,290,300
12 July 202212.8813.2112.5912.6712.671,374,900
11 July 202213.1613.2112.3412.8212.823,261,100
08 July 202213.4713.5313.0313.1613.16908,600
07 July 202213.6913.7513.2313.6413.641,311,900
06 July 202213.7513.9613.2113.7013.701,620,800
05 July 202213.3013.7812.9413.7813.781,874,800
01 July 202213.2613.6813.1313.6013.601,622,400
30 June 202213.4013.7013.1613.2413.242,587,000
29 June 202213.1113.6913.0013.5013.502,551,500
28 June 202215.6115.6113.1113.1513.157,622,300
27 June 202214.6014.6813.9814.3914.393,251,800
24 June 202214.0614.6413.8914.5414.543,752,900
23 June 202213.4713.7613.3513.6313.632,266,500
22 June 202212.8713.6012.7213.4113.413,041,400
21 June 202213.4913.7413.0013.0213.021,833,700
17 June 202213.2013.6213.0513.4913.494,258,000
16 June 202213.2013.4812.8913.0013.001,249,600
15 June 202213.4213.9213.4213.6813.681,676,300
14 June 202212.8013.8112.8013.4013.402,315,400
13 June 202212.7813.1412.6312.7412.742,372,600
10 June 202213.2513.4013.0613.1513.151,175,700
09 June 202213.7713.8013.3513.4313.431,026,000
08 June 202214.2514.3113.8013.9113.911,369,200
07 June 202213.8114.4013.7914.3814.382,057,800
06 June 202214.7014.7013.9114.0014.001,880,100
03 June 202214.4514.6014.1214.4814.481,701,400
02 June 202214.0914.8913.9514.7114.711,862,100
01 June 202215.0415.1814.1314.1314.13987,200
31 May 202214.8514.9214.5614.8114.81959,800
27 May 202214.6915.0814.6814.8514.851,005,900
26 May 202214.0714.7914.0714.5914.59967,300
25 May 202213.1714.3013.0014.1814.181,400,800
24 May 202213.6213.6313.2913.3013.302,752,600
23 May 202214.1314.1313.5613.8013.802,265,800
20 May 202214.6914.6913.6413.9513.951,911,300
19 May 202213.7414.9713.6614.4314.431,390,500
18 May 202213.8714.1413.5013.7113.711,391,500
17 May 202213.7714.3713.7714.1514.151,725,700
16 May 202213.4314.1513.3713.4513.451,267,200
13 May 202212.8113.7712.7913.5813.582,458,800
12 May 202212.4713.4012.2112.6112.612,613,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...